4107東証S信用
業種 化学
伊勢化学工業 株価時系列データ
PTS
23,205
円
(22:25)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 40,500 (24/06/14) | 6,980 (23/07/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 40,500 (24/06/14) | 7,940 (24/02/02) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/07 | 29,660 | 29,660 | 22,220 | 23,200 | -6,460 | -21.8 | 3,679,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/06 | 2,750 | 3,300 | 2,750 | 2,965 | +400 | +15.6 | 164,400 |
| 09/05 | 2,000 | 2,570 | 1,975 | 2,565 | +565 | +28.3 | 45,600 |
| 09/04 | 1,800 | 2,045 | 1,750 | 2,000 | +250 | +14.3 | 29,000 |
| 09/03 | 1,505 | 1,870 | 1,495 | 1,750 | +220 | +14.4 | 20,800 |
| 09/02 | 1,770 | 1,775 | 1,415 | 1,530 | -250 | -14.0 | 25,000 |
| 09/01 | 1,950 | 2,000 | 1,775 | 1,780 | -70 | -3.8 | 26,600 |
| 08/12 | 1,850 | 2,095 | 1,800 | 1,850 | +25 | +1.4 | 36,200 |
| 08/11 | 1,950 | 2,065 | 1,810 | 1,825 | -115 | -5.9 | 29,400 |
| 08/10 | 2,400 | 2,470 | 1,705 | 1,940 | -385 | -16.6 | 78,800 |
| 08/09 | 2,960 | 2,975 | 2,270 | 2,325 | -680 | -22.6 | 73,000 |
| 08/08 | 3,155 | 3,155 | 2,900 | 3,005 | -160 | -5.1 | 43,400 |
| 08/07 | 3,475 | 3,475 | 3,100 | 3,165 | -260 | -7.6 | 73,400 |
| 08/06 | 3,860 | 4,085 | 3,275 | 3,425 | -475 | -12.2 | 87,000 |
| 08/05 | 3,375 | 4,175 | 3,300 | 3,900 | +475 | +13.9 | 133,200 |
| 08/04 | 3,010 | 3,495 | 2,840 | 3,425 | +385 | +12.7 | 98,400 |
| 08/03 | 3,720 | 3,720 | 2,870 | 3,040 | -760 | -20.0 | 87,200 |
| 08/02 | 3,380 | 4,230 | 3,205 | 3,800 | +425 | +12.6 | 120,800 |
| 08/01 | 3,975 | 4,105 | 2,975 | 3,375 | -705 | -17.3 | 131,000 |
| 07/12 | 4,850 | 5,000 | 4,065 | 4,080 | -765 | -15.8 | 145,800 |
| 07/11 | 5,755 | 5,820 | 4,440 | 4,845 | -785 | -13.9 | 206,400 |
| 07/10 | 5,825 | 6,890 | 5,355 | 5,630 | -195 | -3.4 | 230,600 |
| 07/09 | 6,100 | 6,635 | 5,000 | 5,825 | -160 | -2.7 | 194,200 |
| 07/08 | 7,750 | 7,825 | 5,710 | 5,985 | -1,840 | -23.5 | 206,800 |
| 07/07 | 8,930 | 9,225 | 7,625 | 7,825 | -1,050 | -11.8 | 124,600 |
| 07/06 | 9,105 | 9,945 | 8,395 | 8,875 | -135 | -1.5 | 176,000 |
| 07/05 | 8,200 | 9,985 | 8,060 | 9,010 | +695 | +8.4 | 299,000 |
| 07/04 | 6,655 | 8,700 | 6,400 | 8,315 | +1,560 | +23.1 | 324,600 |
| 07/03 | 5,505 | 7,150 | 5,250 | 6,755 | +1,325 | +24.4 | 266,800 |
| 07/02 | 5,475 | 6,045 | 5,080 | 5,430 | -30 | -0.6 | 141,800 |
| 07/01 | 5,500 | 5,650 | 5,400 | 5,460 | -140 | -2.5 | 55,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて